Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
9.51
-0.84 (-8.12%)
Jun 9, 2026, 4:00 PM EDT - Market closed
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 10.00 | 10.05 | 9.50 | 9.51 | 9.51 | -8.12% | 3,732 |
| Jun 8, 2026 | 10.01 | 10.70 | 10.01 | 10.35 | 10.35 | 1.51% | 4,077 |
| Jun 5, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -1.58% | 1,946 |
| Jun 4, 2026 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | 1.07% | 1,461 |
| Jun 2, 2026 | 10.01 | 10.53 | 10.00 | 10.25 | 10.25 | 5.13% | 9,103 |
| Jun 1, 2026 | 9.74 | 9.75 | 9.56 | 9.75 | 9.75 | 1.30% | 6,355 |
| May 29, 2026 | 9.80 | 9.80 | 9.25 | 9.63 | 9.63 | -3.75% | 4,468 |
| May 28, 2026 | 9.55 | 10.00 | 9.47 | 10.00 | 10.00 | 5.26% | 8,872 |
| May 27, 2026 | 9.50 | 9.57 | 9.50 | 9.50 | 9.50 | - | 5,075 |
| May 26, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | -2.56% | 4,901 |
| May 22, 2026 | 9.75 | 9.76 | 9.40 | 9.75 | 9.75 | 1.56% | 16,243 |
| May 21, 2026 | 9.77 | 9.77 | 9.52 | 9.60 | 9.60 | -3.90% | 5,659 |
| May 20, 2026 | 9.75 | 9.99 | 9.52 | 9.99 | 9.99 | 2.46% | 4,119 |
| May 19, 2026 | 9.86 | 9.86 | 9.52 | 9.75 | 9.75 | 2.42% | 6,118 |
| May 18, 2026 | 9.35 | 9.82 | 9.35 | 9.52 | 9.52 | -3.07% | 2,126 |
| May 15, 2026 | 9.76 | 10.00 | 9.25 | 9.82 | 9.82 | -0.59% | 6,963 |
| May 14, 2026 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | 0.30% | 880 |
| May 13, 2026 | 10.10 | 10.10 | 9.70 | 9.85 | 9.85 | -2.48% | 2,753 |
| May 12, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 1.00% | 1,514 |
| May 11, 2026 | 10.80 | 11.00 | 9.77 | 10.00 | 10.00 | -12.28% | 34,101 |
| May 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.57% | 2,062 |
| May 7, 2026 | 11.91 | 11.91 | 10.76 | 10.90 | 10.90 | 1.32% | 4,705 |
| May 6, 2026 | 11.66 | 11.66 | 10.76 | 10.76 | 10.76 | 2.09% | 6,939 |
| May 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -5.04% | 1,549 |
| May 4, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.74% | 996 |
| May 1, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -4.30% | 566 |
| Apr 30, 2026 | 11.15 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 911 |
| Apr 29, 2026 | 11.15 | 11.35 | 11.15 | 11.30 | 11.30 | -4.24% | 1,997 |
| Apr 28, 2026 | 11.48 | 11.80 | 11.20 | 11.80 | 11.80 | 1.81% | 7,675 |
| Apr 27, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -2.03% | 599 |
| Apr 24, 2026 | 11.62 | 11.83 | 11.62 | 11.83 | 11.83 | 1.98% | 3,352 |
| Apr 23, 2026 | 10.71 | 11.63 | 10.71 | 11.60 | 11.60 | -3.25% | 3,186 |
| Apr 22, 2026 | 10.88 | 11.99 | 10.75 | 11.99 | 11.99 | 11.53% | 8,353 |
| Apr 21, 2026 | 11.07 | 11.07 | 10.70 | 10.75 | 10.75 | 0.84% | 1,073 |
| Apr 20, 2026 | 11.08 | 11.08 | 10.66 | 10.66 | 10.66 | -1.75% | 2,585 |
| Apr 17, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 0.74% | 1,384 |
| Apr 16, 2026 | 10.75 | 11.25 | 10.75 | 10.77 | 10.77 | -1.64% | 4,610 |
| Apr 14, 2026 | 10.65 | 10.95 | 10.65 | 10.95 | 10.95 | 6.83% | 2,339 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 1.38% | 2,358 |
| Apr 10, 2026 | 10.30 | 10.41 | 10.11 | 10.11 | 10.11 | -1.46% | 4,846 |
| Apr 9, 2026 | 10.30 | 10.70 | 10.25 | 10.26 | 10.26 | 1.99% | 8,310 |
| Apr 8, 2026 | 10.24 | 10.34 | 10.06 | 10.06 | 10.06 | 0.50% | 2,659 |
| Apr 7, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.30% | 2,050 |
| Apr 6, 2026 | 10.21 | 10.22 | 9.98 | 9.98 | 9.98 | -2.54% | 2,084 |
| Apr 2, 2026 | 10.12 | 10.24 | 9.74 | 10.24 | 10.24 | 0.89% | 1,969 |
| Apr 1, 2026 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | 2.01% | 5,673 |
| Mar 31, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 2.05% | 2,148 |
| Mar 30, 2026 | 9.50 | 9.93 | 9.50 | 9.75 | 9.75 | -2.69% | 3,375 |
| Mar 27, 2026 | 11.06 | 11.06 | 9.71 | 10.02 | 10.02 | -10.22% | 6,204 |
| Mar 26, 2026 | 12.75 | 12.75 | 10.75 | 11.16 | 11.16 | -12.48% | 6,014 |